| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2018 | USD | 4,835 | 4,885 | 4,800 | 4,830 | 4,830 | +25 (+0.52%) | 199,800 |
| 28 Sep 2018 | USD | 4,730 | 4,835 | 4,705 | 4,805 | 4,805 | +130 (+2.78%) | 278,900 |
| 27 Sep 2018 | USD | 4,805 | 4,805 | 4,670 | 4,675 | 4,675 | -180 (-3.71%) | 274,700 |
| 26 Sep 2018 | USD | 4,900 | 4,900 | 4,775 | 4,855 | 4,855 | 0.0 (0.0%) | 366,800 |
| 25 Sep 2018 | USD | 4,850 | 4,960 | 4,785 | 4,855 | 4,855 | +125 (+2.64%) | 808,700 |
| 24 Sep 2018 | USD | 4,730 | 4,730 | 4,730 | 4,730 | 4,730 | 0.0 (0.0%) | 0 |
| 21 Sep 2018 | USD | 4,670 | 4,790 | 4,630 | 4,730 | 4,730 | +125 (+2.71%) | 874,100 |
| 20 Sep 2018 | USD | 4,680 | 4,685 | 4,580 | 4,605 | 4,605 | -70 (-1.50%) | 362,500 |
| 19 Sep 2018 | USD | 4,715 | 4,725 | 4,630 | 4,675 | 4,675 | +15 (+0.32%) | 279,600 |
| 18 Sep 2018 | USD | 4,635 | 4,690 | 4,550 | 4,660 | 4,660 | +40 (+0.87%) | 347,700 |
| 17 Sep 2018 | USD | 4,620 | 4,620 | 4,620 | 4,620 | 4,620 | 0.0 (0.0%) | 0 |
| 14 Sep 2018 | USD | 4,555 | 4,635 | 4,505 | 4,620 | 4,620 | +120 (+2.67%) | 319,100 |
| 13 Sep 2018 | USD | 4,490 | 4,615 | 4,485 | 4,500 | 4,500 | +10 (+0.22%) | 278,700 |
| 12 Sep 2018 | USD | 4,680 | 4,700 | 4,485 | 4,490 | 4,490 | -175 (-3.75%) | 336,100 |
| 11 Sep 2018 | USD | 4,665 | 4,710 | 4,635 | 4,665 | 4,665 | +5 (+0.11%) | 198,800 |
| 10 Sep 2018 | USD | 4,670 | 4,750 | 4,640 | 4,660 | 4,660 | +5 (+0.11%) | 335,100 |
| 7 Sep 2018 | USD | 4,805 | 4,830 | 4,650 | 4,655 | 4,655 | -245 (-5%) | 546,700 |
| 6 Sep 2018 | USD | 4,870 | 5,030 | 4,840 | 4,900 | 4,900 | -40 (-0.81%) | 451,200 |
| 5 Sep 2018 | USD | 5,070 | 5,080 | 4,825 | 4,940 | 4,940 | -240 (-4.63%) | 609,800 |
| 4 Sep 2018 | USD | 5,250 | 5,250 | 5,170 | 5,180 | 5,180 | -80 (-1.52%) | 142,100 |
| 3 Sep 2018 | USD | 5,260 | 5,310 | 5,210 | 5,260 | 5,260 | 0.0 (0.0%) | 163,000 |
| 31 Aug 2018 | USD | 5,160 | 5,300 | 5,130 | 5,260 | 5,260 | +130 (+2.53%) | 280,700 |
| 30 Aug 2018 | USD | 5,150 | 5,200 | 5,090 | 5,130 | 5,130 | -10 (-0.19%) | 255,600 |
| 29 Aug 2018 | USD | 5,370 | 5,380 | 5,130 | 5,140 | 5,140 | -250 (-4.64%) | 485,200 |
| 28 Aug 2018 | USD | 5,400 | 5,470 | 5,360 | 5,390 | 5,390 | -10 (-0.19%) | 318,600 |
| 27 Aug 2018 | USD | 5,230 | 5,440 | 5,220 | 5,400 | 5,400 | +230 (+4.45%) | 481,300 |
| 24 Aug 2018 | USD | 5,080 | 5,170 | 5,000 | 5,170 | 5,170 | +230 (+4.66%) | 479,500 |
| 23 Aug 2018 | USD | 4,875 | 4,955 | 4,845 | 4,940 | 4,940 | +90 (+1.86%) | 233,100 |
| 22 Aug 2018 | USD | 4,800 | 4,875 | 4,795 | 4,850 | 4,850 | +30 (+0.62%) | 171,800 |
| 21 Aug 2018 | USD | 4,780 | 4,820 | 4,735 | 4,820 | 4,820 | +10 (+0.21%) | 163,000 |
